11,518€
-5,28%
Echtzeit-Aktienkurs Comstock Resources
Bid:
Ask:
Aktienkurse zur Comstock Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 12,08 | 12,08 | 11,41 | 11,51 | -5,35% | - |
| 24.09.2026 | 11,92 | 12,23 | 11,72 | 12,16 | 3,05% | - |
| 23.09.2026 | 11,80 | 11,98 | 11,67 | 11,80 | 0,34% | - |
| 22.09.2026 | 11,30 | 11,76 | 11,25 | 11,76 | 3,98% | 870,00 |
| 21.09.2026 | 11,23 | 11,32 | 10,89 | 11,31 | 1,53% | - |
| 18.09.2026 | 11,26 | 11,62 | 11,14 | 11,14 | -1,37% | - |
| 17.09.2026 | 11,47 | 11,49 | 11,24 | 11,30 | -1,05% | - |
| 16.09.2026 | 12,33 | 12,38 | 11,35 | 11,42 | -7,94% | - |
| 15.09.2026 | 12,26 | 12,67 | 12,24 | 12,40 | 0,16% | 700,00 |
| 14.09.2026 | 12,68 | 13,04 | 12,38 | 12,38 | -3,05% | - |
| 11.09.2026 | 13,02 | 13,13 | 12,65 | 12,77 | -2,67% | 1.600,00 |
| 10.09.2026 | 12,76 | 13,17 | 12,58 | 13,12 | 2,30% | 400,00 |
| 09.09.2026 | 12,94 | 13,04 | 12,69 | 12,83 | -1,91% | - |
| 08.09.2026 | 12,94 | 13,49 | 12,91 | 13,08 | 1,04% | - |
| 07.09.2026 | 12,99 | 13,03 | 12,94 | 12,94 | -1,03% | - |
| 04.09.2026 | 12,84 | 13,09 | 12,72 | 13,08 | 1,63% | - |
| 03.09.2026 | 13,27 | 13,48 | 12,87 | 12,87 | -3,81% | - |
| 02.09.2026 | 13,82 | 13,90 | 13,28 | 13,38 | -2,80% | - |
| 01.09.2026 | 12,42 | 13,76 | 12,41 | 13,76 | 10,61% | - |
| 31.08.2026 | 12,22 | 12,59 | 12,21 | 12,44 | 0,81% | 190,00 |
| 28.08.2026 | 12,49 | 12,66 | 12,34 | 12,34 | -1,87% | - |
| 27.08.2026 | 12,38 | 12,62 | 12,21 | 12,58 | 1,29% | - |
| 26.08.2026 | 12,06 | 12,83 | 12,06 | 12,42 | 2,31% | - |
| 25.08.2026 | 12,17 | 12,25 | 11,85 | 12,14 | -0,53% | 700,00 |
| 24.08.2026 | 12,08 | 12,42 | 12,08 | 12,20 | 0,16% | - |
| 21.08.2026 | 11,74 | 12,27 | 11,74 | 12,18 | 3,09% | - |
| 20.08.2026 | 11,61 | 11,87 | 11,61 | 11,82 | 2,52% | - |
| 19.08.2026 | 11,70 | 11,92 | 11,53 | 11,53 | -2,54% | - |
| 18.08.2026 | 11,62 | 11,85 | 11,61 | 11,83 | 1,68% | - |
| 17.08.2026 | 12,04 | 12,28 | 11,58 | 11,63 | -3,84% | - |
| 14.08.2026 | 11,67 | 12,17 | 11,67 | 12,10 | 2,33% | - |
| 13.08.2026 | 12,01 | 12,16 | 11,73 | 11,82 | -2,07% | 1.000,00 |
| 12.08.2026 | 12,39 | 12,45 | 12,07 | 12,07 | -2,82% | - |
| 11.08.2026 | 12,35 | 12,50 | 12,13 | 12,42 | -0,16% | - |
| 10.08.2026 | 11,53 | 12,51 | 11,53 | 12,44 | 7,38% | - |
| 07.08.2026 | 11,36 | 11,67 | 11,27 | 11,59 | 0,78% | - |
| 06.08.2026 | 11,17 | 11,50 | 11,15 | 11,50 | 2,63% | - |
| 05.08.2026 | 11,50 | 11,50 | 11,20 | 11,20 | -2,95% | - |
| 04.08.2026 | 11,59 | 11,69 | 11,30 | 11,54 | -0,69% | - |
| 03.08.2026 | 11,44 | 11,74 | 11,25 | 11,62 | 2,20% | 1.200,00 |
| 31.07.2026 | 10,96 | 11,37 | 10,96 | 11,37 | 5,38% | - |
| 30.07.2026 | 10,79 | 10,79 | 10,79 | 10,79 | -1,91% | - |
| 29.07.2026 | 10,72 | 11,00 | 10,72 | 11,00 | -5,17% | 125,00 |
| 28.07.2026 | 11,31 | 11,60 | 11,31 | 11,60 | -1,53% | 125,00 |
| 27.07.2026 | 11,78 | 11,78 | 11,78 | 11,78 | -0,88% | 73,00 |
| 24.07.2026 | 11,93 | 11,93 | 11,89 | 11,89 | -1,86% | - |
| 23.07.2026 | 12,11 | 12,11 | 12,11 | 12,11 | 5,49% | - |
| 22.07.2026 | 11,48 | 11,48 | 11,48 | 11,48 | 0,31% | - |
| 21.07.2026 | 11,20 | 11,45 | 11,20 | 11,45 | 1,37% | 435,00 |
| 20.07.2026 | 11,59 | 11,59 | 11,29 | 11,29 | -2,04% | - |
| 17.07.2026 | 11,25 | 11,70 | 11,25 | 11,53 | -0,52% | 100,00 |
| 16.07.2026 | 11,29 | 11,59 | 11,29 | 11,59 | 3,21% | 1.000,00 |
| 15.07.2026 | 11,23 | 11,23 | 11,23 | 11,23 | -3,48% | - |
| 14.07.2026 | 11,48 | 11,63 | 11,48 | 11,63 | 1,39% | 436,00 |
| 13.07.2026 | 11,16 | 11,47 | 11,16 | 11,47 | 1,59% | - |
| 10.07.2026 | 11,83 | 11,83 | 11,29 | 11,29 | -6,50% | - |
| 09.07.2026 | 12,08 | 12,08 | 12,08 | 12,08 | -1,11% | - |
| 08.07.2026 | 12,45 | 12,45 | 12,21 | 12,21 | -0,33% | - |
| 07.07.2026 | 12,25 | 12,25 | 12,25 | 12,25 | -0,85% | - |
| 06.07.2026 | 12,78 | 12,78 | 12,36 | 12,36 | -2,95% | - |
| 03.07.2026 | 12,78 | 12,78 | 12,73 | 12,73 | -0,16% | - |
| 02.07.2026 | 12,75 | 12,75 | 12,75 | 12,75 | -1,09% | - |
| 01.07.2026 | 12,89 | 12,89 | 12,89 | 12,89 | 4,54% | - |
| 30.06.2026 | 12,33 | 12,33 | 12,33 | 12,33 | -0,12% | - |
| 29.06.2026 | 12,46 | 12,46 | 12,35 | 12,35 | -1,28% | - |
| 26.06.2026 | 12,03 | 12,51 | 12,03 | 12,51 | 6,88% | - |
| 25.06.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,04% | - |
| 24.06.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,82% | - |
| 23.06.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 22.06.2026 | 11,19 | 11,60 | 11,19 | 11,60 | 2,88% | - |
| 19.06.2026 | 11,36 | 11,36 | 11,28 | 11,28 | -0,92% | - |
| 18.06.2026 | 11,38 | 11,49 | 11,12 | 11,38 | 0,13% | - |
| 17.06.2026 | 11,41 | 11,50 | 11,19 | 11,37 | -0,87% | - |
| 16.06.2026 | 11,20 | 11,54 | 11,20 | 11,47 | 1,60% | - |
| 15.06.2026 | 11,67 | 11,69 | 11,16 | 11,29 | -2,97% | - |
| 12.06.2026 | 11,29 | 11,75 | 11,28 | 11,63 | 2,74% | - |
| 11.06.2026 | 11,64 | 11,70 | 11,32 | 11,32 | -1,95% | - |
| 10.06.2026 | 10,87 | 11,70 | 10,80 | 11,55 | 5,43% | - |
| 09.06.2026 | 11,08 | 11,08 | 10,78 | 10,95 | -1,53% | - |
| 08.06.2026 | 11,19 | 11,31 | 11,01 | 11,12 | -1,16% | - |
| 05.06.2026 | 11,83 | 11,84 | 11,25 | 11,25 | -4,90% | - |
| 04.06.2026 | 11,32 | 11,88 | 11,26 | 11,83 | 3,50% | - |
| 03.06.2026 | 11,46 | 11,59 | 11,40 | 11,43 | -0,31% | - |
| 02.06.2026 | 11,43 | 11,66 | 11,34 | 11,47 | -0,48% | - |
| 01.06.2026 | 11,38 | 11,71 | 11,36 | 11,52 | 0,92% | - |
| 29.05.2026 | 11,67 | 11,70 | 11,33 | 11,42 | -1,85% | - |
| 28.05.2026 | 11,31 | 11,75 | 11,31 | 11,63 | 2,29% | - |
| 27.05.2026 | 11,28 | 11,40 | 11,09 | 11,37 | 0,31% | - |
| 26.05.2026 | 11,97 | 11,97 | 11,32 | 11,34 | -5,54% | - |
| 25.05.2026 | 11,99 | 12,06 | 11,99 | 12,00 | 0,29% | 1.800,00 |
| 22.05.2026 | 12,19 | 12,19 | 11,72 | 11,97 | -1,64% | - |
| 21.05.2026 | 12,36 | 12,41 | 12,13 | 12,17 | -1,46% | - |
| 20.05.2026 | 13,00 | 13,04 | 12,35 | 12,35 | -5,04% | - |
| 19.05.2026 | 12,51 | 13,01 | 12,51 | 13,00 | 3,46% | - |
| 18.05.2026 | 12,55 | 12,85 | 12,47 | 12,57 | -1,68% | - |
| 15.05.2026 | 12,66 | 12,97 | 12,66 | 12,78 | 0,20% | - |
| 14.05.2026 | 12,36 | 12,79 | 12,21 | 12,76 | 2,90% | - |
| 13.05.2026 | 12,45 | 12,52 | 12,14 | 12,40 | -1,86% | - |
| 12.05.2026 | 12,72 | 12,84 | 12,46 | 12,63 | -1,33% | - |
| 11.05.2026 | 11,90 | 12,81 | 11,90 | 12,80 | 6,67% | 814,00 |